Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.99 +0.17 (+0.41%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.56	36.10	35.46	35.99	63,395,108	+0.15(+0.43%)
Jul 28, 2011	35.98	36.11	35.71	35.84	58,554,640	+0.03(+0.09%)
Jul 27, 2011	36.32	36.32	35.72	35.81	71,307,160	-0.64(-1.76%)
Jul 26, 2011	36.55	36.66	36.33	36.45	38,114,164	+0.12(+0.34%)
Jul 25, 2011	36.17	36.47	36.09	36.33	42,547,880	-0.08(-0.21%)
Jul 22, 2011	36.44	36.50	36.34	36.40	41,824,468	-0.02(-0.06%)
Jul 21, 2011	36.04	36.50	35.93	36.43	60,141,156	+0.57(+1.60%)
Jul 20, 2011	35.93	35.98	35.76	35.85	38,750,060	+0.11(+0.30%)
Jul 19, 2011	35.52	35.78	35.42	35.75	48,972,644	+0.51(+1.45%)
Jul 18, 2011	35.32	35.39	34.99	35.23	60,851,592	-0.41(-1.16%)
Jul 15, 2011	35.77	35.78	35.42	35.65	46,038,972	+0.22(+0.63%)
Jul 14, 2011	36.00	36.04	35.35	35.42	69,740,056	-0.38(-1.07%)
Jul 13, 2011	35.56	36.11	35.47	35.81	77,790,312	+0.57(+1.63%)
Jul 12, 2011	35.33	35.60	35.20	35.23	61,476,236	-0.36(-1.01%)
Jul 11, 2011	35.98	36.04	35.54	35.59	76,177,504	-1.02(-2.80%)
Jul 08, 2011	36.62	36.68	36.25	36.62	65,801,856	-0.42(-1.13%)
Jul 07, 2011	36.95	37.15	36.88	37.04	64,848,012	+0.50(+1.38%)
Jul 06, 2011	36.62	36.69	36.37	36.53	73,455,848	-0.24(-0.66%)
Jul 05, 2011	36.88	36.92	36.66	36.78	67,246,672	-0.02(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.